Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanzanian Royalty Exploration Corporation (TSX: TNX )

0.4600 UNCHANGED
Last Price Updated: 3:48 PM EST, Jan 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.330 4.330 4.330 0 +0.20(+4.84%)
Dec 28, 2012 4.190 4.260 4.130 4.130 18,351 -0.09(-2.13%)
Dec 27, 2012 4.190 4.330 4.150 4.220 46,229 +0.04(+0.96%)
Dec 24, 2012 4.180 4.180 4.180 0 -0.05(-1.18%)
Dec 21, 2012 4.220 4.340 4.180 4.230 137,667 -0.03(-0.70%)
Dec 20, 2012 4.370 4.460 4.260 4.260 75,563 -0.09(-2.07%)
Dec 19, 2012 4.480 4.480 4.350 4.350 73,903 -0.12(-2.68%)
Dec 18, 2012 4.780 4.780 4.430 4.470 132,378 -0.16(-3.46%)
Dec 17, 2012 4.540 4.650 4.440 4.630 46,224 +0.02(+0.43%)
Dec 14, 2012 4.410 4.620 4.400 4.610 40,339 +0.20(+4.54%)
Dec 13, 2012 4.610 4.610 4.410 4.410 63,779 -0.28(-5.97%)
Dec 12, 2012 4.480 4.700 4.370 4.690 73,904 +0.27(+6.11%)
Dec 11, 2012 4.440 4.440 4.320 4.420 42,279 -0.03(-0.67%)
Dec 10, 2012 4.300 4.450 4.300 4.450 36,826 +0.11(+2.53%)
Dec 07, 2012 4.370 4.450 4.300 4.340 26,460 +0.01(+0.23%)
Dec 06, 2012 4.320 4.390 4.070 4.330 99,665 -0.02(-0.46%)
Dec 05, 2012 4.500 4.570 4.350 4.350 102,433 -0.15(-3.33%)
Dec 04, 2012 4.470 4.510 4.400 4.500 43,147 -0.15(-3.23%)
Nov 30, 2012 4.660 4.720 4.600 4.650 59,704 -0.03(-0.64%)
Nov 29, 2012 4.630 4.710 4.610 4.680 61,222 +0.04(+0.86%)
Nov 28, 2012 4.460 4.650 4.460 4.640 99,232 +0.10(+2.20%)
Nov 27, 2012 4.610 4.650 4.540 4.540 40,450 -0.10(-2.16%)
Nov 26, 2012 4.710 4.710 4.600 4.640 30,143 -0.11(-2.32%)
Nov 24, 2012 4.790 4.790 4.660 4.750 26,695 +0.00(+0.00%)
Nov 23, 2012 4.790 4.790 4.660 4.750 26,695 -0.06(-1.25%)
Nov 22, 2012 4.710 4.840 4.710 4.810 12,648 +0.07(+1.48%)
Nov 21, 2012 4.690 4.740 4.600 4.740 14,810 +0.08(+1.72%)
Nov 20, 2012 4.670 4.760 4.610 4.660 31,370 +0.03(+0.65%)
Nov 19, 2012 4.760 4.760 4.590 4.630 40,736 +0.03(+0.65%)
Nov 16, 2012 4.600 4.720 4.450 4.600 62,949 +0.04(+0.88%)
Nov 15, 2012 4.750 4.770 4.520 4.560 62,272 -0.17(-3.59%)
Nov 14, 2012 4.780 4.910 4.710 4.730 64,866 -0.11(-2.27%)
Nov 13, 2012 4.700 4.960 4.700 4.840 60,704 -0.05(-1.02%)
Nov 12, 2012 5.010 5.020 4.840 4.890 30,462 -0.11(-2.20%)
Nov 09, 2012 5.060 5.160 4.970 5.000 110,857 +0.00(+0.00%)
Nov 08, 2012 5.000 5.090 4.890 5.000 75,789 +0.00(+0.00%)
Nov 07, 2012 4.860 5.000 4.710 5.000 49,867 +0.14(+2.88%)
Nov 06, 2012 4.780 4.860 4.650 4.860 50,949 +0.15(+3.18%)
Nov 05, 2012 4.860 4.940 4.700 4.710 39,985 -0.09(-1.87%)
Nov 02, 2012 4.940 4.980 4.800 4.800 69,315 -0.15(-3.03%)
Nov 01, 2012 5.010 5.090 4.940 4.950 44,079 -0.10(-1.98%)
Oct 31, 2012 4.880 5.050 4.860 5.050 46,223 +0.19(+3.91%)
Oct 30, 2012 4.800 4.900 4.800 4.860 2,850 +0.02(+0.41%)
Oct 29, 2012 4.860 4.920 4.760 4.840 12,832 -0.08(-1.63%)
Oct 26, 2012 4.990 5.050 4.870 4.920 57,251 -0.08(-1.60%)
Oct 25, 2012 5.030 5.030 4.910 5.000 64,544 +0.06(+1.21%)
Oct 24, 2012 4.870 4.940 4.800 4.940 35,421 +0.08(+1.65%)
Oct 23, 2012 4.950 4.960 4.850 4.860 30,364 -0.13(-2.61%)
Oct 19, 2012 4.990 5.040 4.890 4.990 87,504 +0.02(+0.40%)
Oct 18, 2012 4.990 5.000 4.880 4.970 51,008 -0.03(-0.60%)
Oct 17, 2012 4.900 5.000 4.840 5.000 39,190 +0.08(+1.63%)
Oct 16, 2012 4.750 4.920 4.720 4.920 32,599 +0.16(+3.36%)
Oct 15, 2012 4.700 4.800 4.610 4.760 65,619 +0.02(+0.42%)
Oct 12, 2012 4.810 4.860 4.730 4.740 44,876 -0.07(-1.46%)
Oct 11, 2012 4.890 4.980 4.780 4.810 41,307 -0.04(-0.82%)
Oct 10, 2012 4.800 4.940 4.740 4.850 34,857 +0.08(+1.68%)
Oct 09, 2012 4.910 4.960 4.770 4.770 66,280 -0.23(-4.60%)
Oct 05, 2012 5.000 5.000 5.000 0 -0.04(-0.79%)
Oct 04, 2012 5.040 5.090 4.920 5.040 79,970 +0.15(+3.07%)
Oct 03, 2012 5.010 5.010 4.840 4.890 42,784 +0.00(+0.00%)
Oct 02, 2012 4.990 5.060 4.830 4.890 47,673 -0.10(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.